Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.248 | 6.279 | 6.075 | 6.161 | 812,646 | -0.10(-1.63%) |
Oct 30, 2019 | 6.404 | 6.420 | 6.224 | 6.263 | 1,196,262 | -0.15(-2.32%) |
Oct 29, 2019 | 6.193 | 6.498 | 6.185 | 6.412 | 2,160,782 | +0.22(+3.54%) |
Oct 28, 2019 | 5.871 | 6.201 | 5.871 | 6.193 | 1,759,125 | +0.40(+6.90%) |
Oct 25, 2019 | 5.613 | 5.828 | 5.605 | 5.793 | 1,260,132 | +0.26(+4.67%) |
Oct 24, 2019 | 5.887 | 6.067 | 5.338 | 5.534 | 1,618,381 | -0.20(-3.55%) |
Oct 23, 2019 | 5.534 | 5.762 | 5.534 | 5.738 | 874,173 | +0.20(+3.68%) |
Oct 22, 2019 | 5.346 | 5.542 | 5.321 | 5.534 | 718,593 | +0.16(+3.07%) |
Oct 21, 2019 | 5.362 | 5.445 | 5.346 | 5.370 | 729,075 | +0.08(+1.48%) |
Oct 18, 2019 | 5.307 | 5.330 | 5.229 | 5.291 | 657,654 | -0.03(-0.58%) |
Oct 17, 2019 | 5.175 | 5.330 | 5.137 | 5.322 | 423,694 | +0.15(+2.99%) |
Oct 16, 2019 | 5.114 | 5.195 | 5.114 | 5.168 | 435,610 | -0.01(-0.15%) |
Oct 15, 2019 | 5.152 | 5.268 | 5.059 | 5.175 | 351,530 | +0.01(+0.15%) |
Oct 14, 2019 | 5.029 | 5.206 | 5.021 | 5.168 | 665,040 | +0.07(+1.36%) |
Oct 11, 2019 | 5.059 | 5.160 | 5.059 | 5.098 | 520,815 | +0.10(+2.01%) |
Oct 10, 2019 | 4.812 | 5.013 | 4.812 | 4.998 | 241,066 | +0.19(+4.02%) |
Oct 09, 2019 | 4.758 | 4.820 | 4.735 | 4.805 | 301,269 | +0.11(+2.30%) |
Oct 08, 2019 | 4.720 | 4.766 | 4.681 | 4.696 | 367,226 | -0.08(-1.62%) |
Oct 07, 2019 | 4.673 | 4.835 | 4.673 | 4.774 | 371,031 | +0.05(+0.98%) |
Oct 04, 2019 | 4.604 | 4.727 | 4.604 | 4.727 | 271,735 | +0.12(+2.51%) |
Oct 03, 2019 | 4.565 | 4.658 | 4.511 | 4.611 | 294,778 | +0.05(+1.02%) |
Oct 02, 2019 | 4.588 | 4.689 | 4.557 | 4.565 | 513,730 | -0.03(-0.67%) |
Oct 01, 2019 | 4.704 | 4.781 | 4.596 | 4.596 | 414,596 | -0.09(-1.98%) |
Sep 30, 2019 | 4.751 | 4.781 | 4.673 | 4.689 | 516,713 | -0.06(-1.30%) |
Sep 27, 2019 | 4.735 | 4.805 | 4.727 | 4.751 | 269,534 | +0.01(+0.16%) |
Sep 26, 2019 | 4.797 | 4.812 | 4.727 | 4.743 | 314,008 | -0.08(-1.60%) |
Sep 25, 2019 | 4.812 | 4.851 | 4.758 | 4.820 | 450,004 | +0.00(+0.00%) |
Sep 24, 2019 | 4.812 | 4.866 | 4.803 | 4.820 | 368,016 | +0.00(+0.00%) |
Sep 23, 2019 | 4.797 | 4.882 | 4.728 | 4.820 | 306,889 | +0.02(+0.32%) |
Sep 20, 2019 | 4.851 | 4.882 | 4.789 | 4.805 | 589,429 | -0.05(-1.11%) |
Sep 19, 2019 | 4.897 | 4.982 | 4.859 | 4.859 | 224,869 | -0.04(-0.79%) |
Sep 18, 2019 | 4.874 | 4.967 | 4.851 | 4.897 | 296,679 | -0.01(-0.16%) |
Sep 17, 2019 | 4.967 | 4.967 | 4.805 | 4.905 | 275,018 | -0.05(-1.09%) |
Sep 16, 2019 | 5.013 | 5.059 | 4.959 | 4.959 | 630,697 | -0.02(-0.47%) |
Sep 13, 2019 | 4.982 | 4.998 | 4.936 | 4.982 | 386,825 | +0.02(+0.47%) |
Sep 12, 2019 | 4.928 | 4.990 | 4.808 | 4.959 | 458,049 | +0.03(+0.63%) |
Sep 11, 2019 | 4.681 | 4.928 | 4.619 | 4.928 | 696,199 | +0.25(+5.28%) |
Sep 10, 2019 | 4.704 | 4.735 | 4.654 | 4.681 | 497,800 | -0.02(-0.49%) |
Sep 09, 2019 | 4.627 | 4.704 | 4.619 | 4.704 | 513,661 | +0.09(+2.01%) |
Sep 06, 2019 | 4.642 | 4.689 | 4.600 | 4.611 | 257,883 | -0.02(-0.50%) |
Sep 05, 2019 | 4.581 | 4.751 | 4.550 | 4.635 | 544,156 | +0.08(+1.69%) |
Sep 04, 2019 | 4.442 | 4.573 | 4.418 | 4.557 | 387,879 | +0.13(+2.97%) |
Sep 03, 2019 | 4.449 | 4.496 | 4.380 | 4.426 | 540,355 | -0.05(-1.04%) |
Aug 30, 2019 | 4.480 | 4.511 | 4.442 | 4.472 | 152,115 | +0.00(+0.00%) |
Aug 29, 2019 | 4.472 | 4.550 | 4.465 | 4.472 | 253,397 | +0.05(+1.05%) |
Aug 28, 2019 | 4.303 | 4.442 | 4.303 | 4.426 | 273,138 | +0.12(+2.87%) |
Aug 27, 2019 | 4.426 | 4.434 | 4.295 | 4.303 | 384,595 | -0.12(-2.62%) |
Aug 26, 2019 | 4.403 | 4.445 | 4.387 | 4.418 | 207,118 | +0.03(+0.70%) |
Aug 23, 2019 | 4.434 | 4.519 | 4.380 | 4.387 | 595,255 | -0.09(-2.07%) |
Aug 22, 2019 | 4.380 | 4.523 | 4.364 | 4.480 | 331,698 | +0.09(+2.11%) |
Aug 21, 2019 | 4.248 | 4.395 | 4.248 | 4.387 | 451,605 | +0.18(+4.22%) |
Aug 20, 2019 | 4.202 | 4.241 | 4.156 | 4.210 | 569,536 | +0.01(+0.18%) |
Aug 19, 2019 | 4.179 | 4.248 | 4.171 | 4.202 | 595,112 | +0.10(+2.45%) |
Aug 16, 2019 | 4.017 | 4.117 | 3.994 | 4.102 | 219,304 | +0.13(+3.31%) |
Aug 15, 2019 | 4.055 | 4.078 | 3.951 | 3.970 | 291,373 | -0.05(-1.34%) |
Aug 14, 2019 | 4.078 | 4.102 | 3.986 | 4.024 | 418,344 | -0.13(-3.16%) |
Aug 13, 2019 | 4.133 | 4.248 | 4.086 | 4.156 | 331,147 | +0.01(+0.19%) |
Aug 12, 2019 | 4.125 | 4.171 | 4.102 | 4.148 | 253,008 | +0.00(+0.00%) |
Aug 09, 2019 | 4.248 | 4.248 | 4.141 | 4.148 | 285,458 | -0.11(-2.54%) |
Aug 08, 2019 | 4.225 | 4.318 | 4.214 | 4.256 | 635,955 | +0.05(+1.10%) |
Aug 07, 2019 | 4.125 | 4.218 | 4.055 | 4.210 | 307,085 | +0.00(+0.00%) |
Aug 06, 2019 | 4.156 | 4.241 | 4.156 | 4.210 | 418,685 | +0.34(+8.78%) |
Aug 05, 2019 | 4.318 | 4.326 | 4.125 | 3.870 | 481,347 | -0.53(-12.11%) |
Aug 02, 2019 | 4.480 | 4.480 | 4.318 | 4.403 | 455,697 | -0.11(-2.40%) |